Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
103.48
-3.40 (-3.21%)
Mar 31, 2025, 9:51 AM EDT - Market open
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 103.46 | 104.53 | 102.50 | 103.07 | - | -2.75% | 151,327 |
| Mar 28, 2025 | 109.98 | 109.98 | 104.90 | 105.99 | 105.99 | -4.16% | 1,675,323 |
| Mar 27, 2025 | 108.44 | 111.60 | 107.69 | 110.59 | 110.59 | 0.99% | 1,075,136 |
| Mar 26, 2025 | 112.61 | 112.61 | 107.18 | 109.51 | 109.51 | -2.74% | 1,493,867 |
| Mar 25, 2025 | 110.79 | 113.57 | 110.79 | 112.59 | 112.59 | 1.51% | 1,662,951 |
| Mar 24, 2025 | 106.50 | 111.22 | 105.49 | 110.92 | 110.92 | 6.05% | 1,910,618 |
| Mar 21, 2025 | 103.20 | 106.61 | 100.84 | 104.59 | 104.59 | -0.84% | 4,147,963 |
| Mar 20, 2025 | 106.82 | 108.97 | 105.38 | 105.48 | 105.48 | -1.40% | 1,481,104 |
| Mar 19, 2025 | 104.84 | 107.64 | 104.16 | 106.98 | 106.98 | 3.37% | 1,631,716 |
| Mar 18, 2025 | 102.80 | 103.68 | 101.14 | 103.49 | 103.49 | -0.37% | 951,791 |
| Mar 17, 2025 | 99.79 | 104.42 | 99.29 | 103.87 | 103.87 | 5.34% | 1,429,009 |
| Mar 14, 2025 | 101.20 | 101.67 | 97.66 | 98.60 | 98.60 | -1.40% | 1,664,555 |
| Mar 13, 2025 | 101.22 | 101.66 | 97.24 | 100.00 | 100.00 | -1.85% | 1,451,981 |
| Mar 12, 2025 | 101.82 | 102.95 | 100.58 | 101.88 | 101.88 | 3.62% | 1,684,069 |
| Mar 11, 2025 | 100.92 | 101.49 | 97.47 | 98.32 | 98.32 | -2.75% | 1,440,257 |
| Mar 10, 2025 | 99.26 | 103.22 | 97.08 | 101.10 | 101.10 | 1.26% | 1,825,044 |
| Mar 7, 2025 | 99.32 | 100.04 | 95.19 | 99.84 | 99.84 | -0.96% | 1,861,216 |
| Mar 6, 2025 | 102.18 | 103.46 | 100.00 | 100.81 | 100.81 | -2.93% | 1,473,598 |
| Mar 5, 2025 | 102.12 | 105.21 | 100.85 | 103.85 | 103.85 | 2.84% | 1,589,686 |
| Mar 4, 2025 | 98.76 | 102.96 | 97.50 | 100.98 | 100.98 | 0.60% | 2,232,967 |
| Mar 3, 2025 | 100.59 | 104.42 | 99.15 | 100.38 | 100.38 | 0.81% | 1,776,547 |
| Feb 28, 2025 | 100.46 | 101.55 | 99.17 | 99.57 | 99.57 | -1.28% | 1,859,052 |
| Feb 27, 2025 | 105.30 | 106.90 | 100.74 | 100.86 | 100.86 | -3.88% | 1,331,937 |
| Feb 26, 2025 | 104.61 | 105.94 | 103.72 | 104.93 | 104.93 | 1.73% | 1,045,171 |
| Feb 25, 2025 | 106.65 | 107.00 | 102.75 | 103.15 | 103.15 | -2.78% | 1,568,819 |
| Feb 24, 2025 | 107.80 | 107.82 | 103.96 | 106.10 | 106.10 | -1.39% | 1,587,840 |
| Feb 21, 2025 | 110.04 | 110.90 | 106.26 | 107.60 | 107.60 | -1.18% | 1,497,240 |
| Feb 20, 2025 | 110.81 | 110.81 | 106.65 | 108.88 | 108.88 | -1.87% | 1,791,888 |
| Feb 19, 2025 | 107.00 | 111.15 | 106.14 | 110.95 | 110.95 | 3.35% | 1,982,630 |
| Feb 18, 2025 | 108.38 | 109.30 | 104.66 | 107.35 | 107.35 | -1.00% | 2,101,061 |
| Feb 14, 2025 | 109.65 | 110.73 | 106.25 | 108.43 | 108.43 | -1.47% | 2,473,886 |
| Feb 13, 2025 | 110.65 | 111.63 | 103.65 | 110.05 | 110.05 | 23.89% | 7,482,489 |
| Feb 12, 2025 | 89.33 | 90.43 | 88.25 | 88.83 | 88.83 | -0.13% | 3,039,116 |
| Feb 11, 2025 | 90.14 | 91.13 | 88.39 | 88.95 | 88.95 | -1.99% | 2,555,748 |
| Feb 10, 2025 | 94.31 | 94.31 | 89.61 | 90.76 | 90.76 | -2.80% | 3,437,201 |
| Feb 7, 2025 | 95.07 | 96.60 | 92.39 | 93.37 | 93.37 | -2.25% | 2,084,376 |
| Feb 6, 2025 | 98.48 | 99.50 | 95.46 | 95.52 | 95.52 | -1.53% | 1,908,383 |
| Feb 5, 2025 | 97.30 | 98.19 | 96.50 | 97.00 | 97.00 | -0.29% | 1,332,414 |
| Feb 4, 2025 | 97.86 | 98.96 | 96.92 | 97.28 | 97.28 | 0.56% | 1,102,565 |
| Feb 3, 2025 | 98.86 | 100.05 | 96.66 | 96.74 | 96.74 | -5.22% | 2,148,317 |
| Jan 31, 2025 | 105.58 | 106.34 | 101.63 | 102.07 | 102.07 | -4.62% | 1,676,996 |
| Jan 30, 2025 | 105.77 | 107.70 | 104.50 | 107.01 | 107.01 | 2.14% | 929,136 |
| Jan 29, 2025 | 104.11 | 106.45 | 103.71 | 104.77 | 104.77 | 1.17% | 1,022,364 |
| Jan 28, 2025 | 102.00 | 104.10 | 101.78 | 103.56 | 103.56 | 1.11% | 753,010 |
| Jan 27, 2025 | 103.50 | 105.25 | 101.96 | 102.42 | 102.42 | -1.13% | 1,054,753 |
| Jan 24, 2025 | 105.34 | 105.46 | 102.48 | 103.59 | 103.59 | -1.40% | 1,152,812 |
| Jan 23, 2025 | 102.21 | 105.11 | 100.05 | 105.06 | 105.06 | 2.36% | 1,224,702 |
| Jan 22, 2025 | 103.30 | 103.49 | 101.29 | 102.64 | 102.64 | -0.64% | 1,222,459 |
| Jan 21, 2025 | 101.29 | 103.47 | 99.33 | 103.30 | 103.30 | 3.33% | 1,666,162 |
| Jan 17, 2025 | 102.44 | 102.59 | 99.44 | 99.97 | 99.97 | -2.63% | 1,776,695 |